$155.08 +4.59 (3.05%) FleetCor Technologies Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 155.08
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +4.59 (3.05%)
Prev Close: 150.49
Open: 147.90
Bid: 145.82
Ask: 157.82
Options:

Call Options: FLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 FLT1422K60 88.10 0.00 93.70 49.0 95.60 15.0 0.0 0
65.00 FLT1422K65 83.10 0.00 88.50 30.0 92.40 55.0 0.0 0
70.00 FLT1422K70 78.10 0.00 83.70 57.0 85.50 10.0 0.0 0
75.00 FLT1422K75 73.10 0.00 79.00 46.0 80.80 10.0 0.0 0
80.00 FLT1422K80 68.10 0.00 73.70 59.0 75.60 10.0 0.0 0
85.00 FLT1422K85 63.10 0.00 68.90 45.0 70.80 20.0 0.0 0
90.00 FLT1422K90 35.80 -22.40 63.80 51.0 66.10 45.0 2.0 34
95.00 FLT1422K95 38.20 -14.90 58.70 57.0 61.10 45.0 1.0 1
100.00 FLT1422K100 51.00 2.90 54.00 45.0 56.10 45.0 3.0 6
105.00 FLT1422K105 43.00 0.00 48.80 51.0 52.00 51.0 0.0 0
110.00 FLT1422K110 38.40 0.30 44.10 73.0 45.70 70.0 5.0 109
115.00 FLT1422K115 33.40 0.30 38.40 11.0 40.60 29.0 1.0 49
120.00 FLT1422K120 29.50 1.40 34.10 84.0 35.80 73.0 3.0 37
125.00 FLT1422K125 5.60 -17.50 29.30 146.0 30.60 6.0 5.0 45
130.00 FLT1422K130 18.64 0.54 24.40 133.0 25.60 51.0 1.0 92
135.00 FLT1422K135 20.02 6.82 19.60 67.0 20.50 31.0 5.0 128
140.00 FLT1422K140 9.98 1.57 14.50 134.0 15.50 42.0 4.0 186
145.00 FLT1422K145 10.00 4.50 9.70 119.0 10.50 49.0 963.0 1,208
150.00 FLT1422K150 5.05 3.54 5.00 35.0 5.60 61.0 208.0 668
155.00 FLT1422K155 1.11 1.06 1.05 6.0 1.30 36.0 49.0 196
160.00 FLT1422K160 0.10 -0.14 0.05 28.0 0.10 1.0 244.0 201
165.00 FLT1422K165 0.27 -0.23 0.05 63.0 0.30 140.0 3.0 46
170.00 FLT1422K170 0.80 0.30 0.05 22.0 0.30 142.0 5.0 16
175.00 FLT1422K175 0.68 0.23 0.15 10.0 0.50 195.0 20.0 25
180.00 FLT1422K180 0.38 -0.07 0.10 10.0 0.50 195.0 20.0 20
185.00 FLT1422K185 1.41 0.96 0.05 10.0 0.50 195.0 6.0 6
190.00 FLT1422K190 0.45 0.00 0.05 10.0 0.50 160.0 0.0 0
195.00 FLT1422K195 0.45 0.00 0.05 10.0 0.50 160.0 0.0 0
200.00 FLT1422K200 0.45 0.00 0.05 11.0 0.50 160.0 0.0 0
210.00 FLT1422K210 0.45 0.00 0.00 0.0 0.50 160.0 0.0 0
220.00 FLT1422K220 0.45 0.00 0.00 0.0 0.50 249.0 0.0 0

Put Options: FLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 FLT1422W60 0.15 -0.30 0.05 11.0 0.50 264.0 5.0 5
65.00 FLT1422W65 0.75 0.30 0.05 11.0 0.50 185.0 5.0 30
70.00 FLT1422W70 1.35 0.90 0.05 11.0 0.50 185.0 10.0 23
75.00 FLT1422W75 0.40 -0.05 0.05 1.0 0.25 117.0 10.0 40
80.00 FLT1422W80 0.45 0.00 0.10 1.0 0.50 160.0 0.0 0
85.00 FLT1422W85 0.10 0.05 0.05 10.0 0.05 1.0 1.0 28
90.00 FLT1422W90 0.50 0.05 0.10 1.0 0.25 125.0 11.0 34
95.00 FLT1422W95 0.59 0.14 0.10 1.0 0.50 185.0 1.0 30
100.00 FLT1422W100 0.96 0.51 0.15 11.0 0.25 124.0 10.0 43
105.00 FLT1422W105 1.21 0.76 0.10 11.0 0.25 136.0 1.0 227
110.00 FLT1422W110 1.56 1.11 0.10 11.0 0.25 136.0 1.0 185
115.00 FLT1422W115 0.03 -0.47 0.05 11.0 0.50 185.0 1.0 32
120.00 FLT1422W120 0.11 -0.34 0.10 11.0 0.50 264.0 5.0 98
125.00 FLT1422W125 0.15 -0.35 0.05 10.0 0.50 269.0 10.0 61
130.00 FLT1422W130 0.05 -0.40 0.05 3.0 0.50 264.0 3.0 73
135.00 FLT1422W135 0.10 -0.40 0.10 6.0 0.50 256.0 6.0 558
140.00 FLT1422W140 0.65 0.15 0.10 177.0 0.50 259.0 2.0 114
145.00 FLT1422W145 0.10 -0.21 0.10 40.0 0.50 312.0 60.0 231
150.00 FLT1422W150 0.05 -0.75 0.05 1.0 0.25 184.0 29.0 58
155.00 FLT1422W155 1.10 -3.30 0.80 11.0 1.15 11.0 56.0 50
160.00 FLT1422W160 5.00 -4.30 3.70 384.0 5.50 172.0 22.0 0
165.00 FLT1422W165 14.20 0.00 7.80 404.0 10.50 133.0 0.0 0
170.00 FLT1422W170 19.40 0.00 12.80 363.0 15.50 25.0 0.0 0
175.00 FLT1422W175 24.30 0.00 17.70 257.0 20.80 67.0 0.0 0
180.00 FLT1422W180 28.70 0.00 22.80 257.0 25.80 66.0 0.0 0
185.00 FLT1422W185 33.60 0.00 27.80 244.0 30.70 29.0 0.0 0
190.00 FLT1422W190 38.80 0.00 32.80 38.0 35.90 31.0 0.0 0
195.00 FLT1422W195 44.20 0.00 37.80 83.0 41.10 79.0 0.0 0
200.00 FLT1422W200 48.90 0.00 42.80 81.0 46.10 81.0 0.0 0
210.00 FLT1422W210 58.90 0.00 52.80 59.0 55.90 44.0 0.0 0
220.00 FLT1422W220 68.70 0.00 62.80 57.0 66.00 45.0 0.0 0